Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 32.91 | 33.54 | 32.47 | 33.36 | 2,216,227 | +0.58(+1.78%) |
Apr 27, 2012 | 32.23 | 32.92 | 31.88 | 32.78 | 1,208,070 | +0.56(+1.75%) |
Apr 26, 2012 | 31.65 | 32.46 | 31.48 | 32.21 | 1,714,811 | +0.48(+1.50%) |
Apr 25, 2012 | 30.95 | 31.80 | 30.88 | 31.73 | 1,463,249 | +1.41(+4.66%) |
Apr 24, 2012 | 30.67 | 30.90 | 30.17 | 30.32 | 469,372 | -0.45(-1.46%) |
Apr 23, 2012 | 30.82 | 31.07 | 30.56 | 30.77 | 718,068 | -0.39(-1.25%) |
Apr 20, 2012 | 30.81 | 31.26 | 30.49 | 31.16 | 1,758,183 | +0.64(+2.08%) |
Apr 19, 2012 | 30.98 | 31.17 | 30.44 | 30.53 | 757,252 | -0.41(-1.31%) |
Apr 18, 2012 | 31.20 | 31.44 | 30.92 | 30.93 | 638,730 | -0.34(-1.10%) |
Apr 17, 2012 | 31.75 | 31.84 | 31.22 | 31.28 | 503,728 | -0.21(-0.67%) |
Apr 16, 2012 | 32.07 | 32.33 | 31.47 | 31.49 | 977,348 | +0.18(+0.56%) |
Apr 13, 2012 | 31.11 | 31.45 | 30.92 | 31.31 | 919,819 | +0.11(+0.34%) |
Apr 12, 2012 | 31.39 | 31.45 | 31.19 | 31.20 | 779,172 | -0.11(-0.37%) |
Apr 11, 2012 | 30.60 | 31.80 | 30.45 | 31.32 | 1,055,165 | +1.01(+3.35%) |
Apr 10, 2012 | 31.26 | 31.30 | 30.30 | 30.30 | 899,241 | -0.94(-2.99%) |
Apr 09, 2012 | 31.54 | 31.65 | 31.11 | 31.24 | 886,618 | -0.81(-2.53%) |
Apr 05, 2012 | 31.78 | 32.13 | 31.64 | 32.05 | 474,250 | +0.09(+0.28%) |
Apr 04, 2012 | 32.25 | 32.42 | 31.73 | 31.96 | 755,120 | -0.67(-2.05%) |
Apr 03, 2012 | 32.65 | 32.82 | 32.46 | 32.63 | 662,456 | +0.01(+0.03%) |
Apr 02, 2012 | 32.03 | 32.85 | 32.03 | 32.63 | 1,144,578 | +0.60(+1.87%) |
Mar 30, 2012 | 32.14 | 32.27 | 31.89 | 32.03 | 944,579 | -0.01(-0.03%) |
Mar 29, 2012 | 31.27 | 32.17 | 31.11 | 32.03 | 883,124 | +0.56(+1.77%) |
Mar 28, 2012 | 31.76 | 32.05 | 31.33 | 31.48 | 1,176,989 | -0.26(-0.81%) |
Mar 27, 2012 | 32.19 | 32.19 | 31.71 | 31.73 | 661,280 | -0.57(-1.78%) |
Mar 26, 2012 | 32.32 | 32.47 | 31.95 | 32.31 | 933,299 | +0.33(+1.02%) |
Mar 23, 2012 | 32.25 | 32.48 | 31.61 | 31.98 | 931,932 | -0.39(-1.20%) |
Mar 22, 2012 | 32.78 | 33.20 | 31.74 | 32.37 | 1,937,393 | -0.49(-1.50%) |
Mar 21, 2012 | 32.94 | 33.36 | 32.69 | 32.86 | 2,033,694 | +0.09(+0.27%) |
Mar 20, 2012 | 32.77 | 33.72 | 32.68 | 32.77 | 2,497,398 | -0.95(-2.81%) |
Mar 19, 2012 | 34.13 | 34.46 | 33.30 | 33.72 | 5,320,215 | +1.09(+3.35%) |
Mar 16, 2012 | 32.72 | 32.94 | 32.49 | 32.63 | 969,118 | -0.11(-0.32%) |
Mar 15, 2012 | 32.41 | 32.79 | 32.26 | 32.73 | 627,439 | +0.40(+1.24%) |
Mar 14, 2012 | 32.76 | 32.95 | 32.12 | 32.33 | 604,172 | -0.42(-1.27%) |
Mar 13, 2012 | 32.54 | 32.75 | 32.25 | 32.75 | 580,011 | +0.41(+1.26%) |
Mar 12, 2012 | 32.61 | 32.61 | 32.21 | 32.34 | 486,769 | -0.18(-0.55%) |
Mar 09, 2012 | 32.54 | 32.89 | 32.42 | 32.52 | 646,456 | +0.07(+0.20%) |
Mar 08, 2012 | 32.36 | 32.70 | 32.17 | 32.45 | 991,846 | +0.22(+0.68%) |
Mar 07, 2012 | 31.50 | 32.59 | 31.32 | 32.23 | 1,212,386 | +0.77(+2.44%) |
Mar 06, 2012 | 31.21 | 31.68 | 31.09 | 31.47 | 840,496 | +0.01(+0.03%) |
Mar 05, 2012 | 30.81 | 31.70 | 30.74 | 31.46 | 1,637,725 | +0.56(+1.80%) |
Mar 02, 2012 | 31.43 | 31.70 | 30.82 | 30.90 | 1,549,296 | -0.45(-1.43%) |
Mar 01, 2012 | 31.65 | 31.82 | 30.95 | 31.35 | 1,523,489 | -0.05(-0.16%) |
Feb 29, 2012 | 31.25 | 32.50 | 31.15 | 31.40 | 3,081,410 | -0.29(-0.93%) |
Feb 28, 2012 | 28.81 | 31.83 | 28.81 | 31.70 | 7,121,921 | +4.31(+15.74%) |
Feb 27, 2012 | 26.95 | 27.51 | 26.88 | 27.38 | 1,544,977 | +0.28(+1.02%) |
Feb 24, 2012 | 27.25 | 27.37 | 26.89 | 27.11 | 766,851 | -0.23(-0.84%) |
Feb 23, 2012 | 27.21 | 27.56 | 27.12 | 27.34 | 534,584 | +0.22(+0.81%) |
Feb 22, 2012 | 27.37 | 27.43 | 26.85 | 27.12 | 684,680 | -0.25(-0.92%) |
Feb 21, 2012 | 26.95 | 27.63 | 26.95 | 27.37 | 619,123 | +0.45(+1.67%) |
Feb 17, 2012 | 27.07 | 27.34 | 26.86 | 26.92 | 947,634 | -0.08(-0.30%) |
Feb 16, 2012 | 26.58 | 27.08 | 26.58 | 27.00 | 746,739 | +0.36(+1.35%) |
Feb 15, 2012 | 26.82 | 26.94 | 26.50 | 26.64 | 1,008,984 | -0.08(-0.31%) |
Feb 14, 2012 | 26.62 | 26.73 | 26.36 | 26.72 | 517,599 | +0.18(+0.68%) |
Feb 13, 2012 | 26.62 | 26.71 | 26.32 | 26.54 | 822,639 | +0.04(+0.15%) |
Feb 10, 2012 | 26.85 | 26.98 | 26.40 | 26.50 | 688,666 | -0.60(-2.23%) |
Feb 09, 2012 | 27.20 | 27.23 | 26.98 | 27.11 | 706,376 | -0.02(-0.09%) |
Feb 08, 2012 | 27.21 | 27.43 | 26.77 | 27.13 | 356,033 | -0.02(-0.06%) |
Feb 07, 2012 | 27.17 | 27.31 | 27.03 | 27.15 | 442,103 | -0.02(-0.09%) |
Feb 06, 2012 | 27.49 | 27.56 | 27.16 | 27.17 | 353,847 | -0.48(-1.74%) |
Feb 03, 2012 | 27.18 | 27.69 | 27.13 | 27.65 | 666,878 | +0.77(+2.85%) |
Feb 02, 2012 | 26.84 | 27.05 | 26.68 | 26.89 | 412,422 | +0.04(+0.15%) |